Gatechain Foundation Historical Data

GT Page 11
Download
Date Close Price change Market cap Trading volume
Nov 14, 2019 $ 0.606
+9.59%
$ -- $ 183,303
Nov 13, 2019 $ 0.553
-3.56%
$ -- $ 120,560
Nov 12, 2019 $ 0.573
-1.78%
$ -- $ 163,090
Nov 11, 2019 $ 0.584
-16.52%
$ -- $ 164,212
Nov 10, 2019 $ 0.7
+19.11%
$ -- $ 255,719
Nov 9, 2019 $ 0.588
+2.28%
$ -- $ 105,189
Nov 8, 2019 $ 0.575
-0.15%
$ -- $ 246,501
Nov 7, 2019 $ 0.576
-4.97%
$ -- $ 234,737
Nov 6, 2019 $ 0.606
+0.02%
$ -- $ 290,278
Nov 5, 2019 $ 0.604
-2.78%
$ -- $ 348,275
Nov 4, 2019 $ 0.622
+8.82%
$ -- $ 245,190
Nov 3, 2019 $ 0.571
-2.81%
$ -- $ 123,328
Nov 2, 2019 $ 0.588
+2.33%
$ -- $ 142,061
Nov 1, 2019 $ 0.575
+0.86%
$ -- $ 219,991
Oct 31, 2019 $ 0.57
-3.51%
$ -- $ 259,431
Oct 30, 2019 $ 0.59
+3.78%
$ -- $ 315,039
Oct 29, 2019 $ 0.569
+3.20%
$ -- $ 312,549
Oct 28, 2019 $ 0.551
+14.75%
$ -- $ 271,975
Oct 27, 2019 $ 0.48
-8.14%
$ -- $ 337,921
Oct 26, 2019 $ 0.521
+3.24%
$ -- $ 775,846
Oct 25, 2019 $ 0.504
+2.23%
$ -- $ 550,019
Oct 24, 2019 $ 0.493
-2.41%
$ -- $ 231,349
Oct 23, 2019 $ 0.505
+2.84%
$ -- $ 468,003
Oct 22, 2019 $ 0.491
-4.03%
$ -- $ 142,765
Oct 21, 2019 $ 0.512
+2.24%
$ -- $ 182,051
Oct 20, 2019 $ 0.501
-1.62%
$ -- $ 168,825
Oct 19, 2019 $ 0.509
+1.15%
$ -- $ 158,686
Oct 18, 2019 $ 0.503
+3.99%
$ -- $ 221,130
Oct 17, 2019 $ 0.483
-1.34%
$ -- $ 141,399
Oct 16, 2019 $ 0.49
+0.68%
$ -- $ 211,387
Oct 15, 2019 $ 0.487
+1.98%
$ -- $ 218,729
Oct 14, 2019 $ 0.477
-1.00%
$ -- $ 148,402
Oct 13, 2019 $ 0.482
+1.78%
$ -- $ 119,510
Oct 12, 2019 $ 0.473
-6.61%
$ -- $ 137,940
Oct 11, 2019 $ 0.508
+1.81%
$ -- $ 357,711
Oct 10, 2019 $ 0.499
-0.42%
$ -- $ 232,051
Oct 9, 2019 $ 0.499
+5.18%
$ -- $ 359,138
Oct 8, 2019 $ 0.474
-1.02%
$ -- $ 205,167
Oct 7, 2019 $ 0.478
+2.25%
$ -- $ 235,043
Oct 6, 2019 $ 0.469
-6.35%
$ -- $ 162,556
Oct 5, 2019 $ 0.501
-4.33%
$ -- $ 126,956
Oct 4, 2019 $ 0.526
-0.44%
$ -- $ 167,013
Oct 3, 2019 $ 0.528
+0.14%
$ -- $ 201,369
Oct 2, 2019 $ 0.527
+0.51%
$ -- $ 166,902
Oct 1, 2019 $ 0.525
+0.71%
$ -- $ 357,067
Sep 30, 2019 $ 0.521
+2.92%
$ -- $ 456,908
Sep 29, 2019 $ 0.506
-3.47%
$ -- $ 325,184
Sep 28, 2019 $ 0.524
-2.43%
$ -- $ 332,219
Sep 27, 2019 $ 0.537
-0.86%
$ -- $ 399,742
Sep 26, 2019 $ 0.542
+3.61%
$ -- $ 487,809